Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 131.30 | 132.05 | 130.85 | 130.95 | 130.95 | 57,536 |
Jun 26, 2024 | 133.25 | 133.35 | 130.50 | 131.05 | 131.05 | 72,132 |
Jun 25, 2024 | 133.60 | 134.65 | 133.10 | 133.10 | 133.10 | 77,538 |
Jun 24, 2024 | 132.70 | 134.60 | 131.85 | 134.35 | 134.35 | 70,919 |
Jun 21, 2024 | 134.65 | 134.65 | 131.50 | 132.60 | 132.60 | 143,151 |
Jun 20, 2024 | 131.75 | 134.10 | 131.75 | 134.10 | 134.10 | 105,190 |
Jun 19, 2024 | 133.30 | 133.55 | 131.60 | 131.60 | 131.60 | 72,990 |
Jun 18, 2024 | 135.50 | 135.50 | 133.40 | 133.40 | 133.40 | 99,671 |
Jun 17, 2024 | 136.80 | 138.00 | 134.05 | 134.40 | 134.40 | 90,771 |
Jun 14, 2024 | 138.30 | 139.10 | 135.75 | 136.55 | 136.55 | 78,148 |
Jun 13, 2024 | 142.85 | 142.85 | 138.70 | 138.70 | 138.70 | 142,027 |
Jun 12, 2024 | 141.70 | 145.25 | 141.05 | 143.05 | 143.05 | 117,654 |
Jun 11, 2024 | 141.75 | 142.15 | 140.35 | 141.10 | 141.10 | 59,652 |
Jun 10, 2024 | 140.40 | 141.40 | 139.80 | 141.40 | 141.40 | 81,462 |
Jun 07, 2024 | 140.50 | 141.45 | 139.65 | 140.75 | 140.75 | 63,169 |
Jun 06, 2024 | 142.70 | 143.30 | 139.85 | 140.25 | 140.25 | 65,842 |
Jun 05, 2024 | 140.45 | 142.75 | 140.20 | 142.00 | 142.00 | 79,218 |
Jun 04, 2024 | 139.20 | 139.95 | 138.50 | 139.40 | 139.40 | 106,671 |
Jun 03, 2024 | 140.80 | 141.10 | 139.50 | 139.60 | 139.60 | 70,132 |
May 31, 2024 | 141.30 | 141.30 | 138.75 | 139.40 | 139.40 | 253,560 |
May 30, 2024 | 139.15 | 141.80 | 138.90 | 141.30 | 141.30 | 64,117 |
May 29, 2024 | 139.50 | 140.60 | 138.50 | 139.45 | 139.45 | 69,739 |
May 28, 2024 | 142.20 | 142.40 | 139.55 | 140.00 | 140.00 | 65,219 |
May 27, 2024 | 140.70 | 142.80 | 140.35 | 142.05 | 142.05 | 32,835 |
May 24, 2024 | 139.70 | 140.70 | 138.95 | 140.70 | 140.70 | 51,998 |
May 23, 2024 | 139.60 | 143.25 | 138.70 | 140.25 | 140.25 | 97,954 |
May 22, 2024 | 139.25 | 139.25 | 137.75 | 139.15 | 139.15 | 82,558 |
May 21, 2024 | 139.40 | 139.95 | 138.55 | 139.40 | 139.40 | 104,545 |
May 20, 2024 | 139.35 | 140.40 | 138.95 | 140.00 | 140.00 | 75,585 |
May 17, 2024 | 141.65 | 142.55 | 138.60 | 139.40 | 139.40 | 192,503 |
May 16, 2024 | 145.40 | 145.45 | 142.65 | 142.65 | 142.65 | 112,864 |
May 16, 2024 | 2.24 Dividend | |||||
May 15, 2024 | 145.30 | 148.05 | 144.00 | 147.40 | 145.16 | 87,667 |
May 14, 2024 | 147.25 | 147.25 | 142.95 | 144.45 | 142.25 | 119,985 |
May 13, 2024 | 147.75 | 148.05 | 146.80 | 147.90 | 145.65 | 74,465 |
May 10, 2024 | 147.25 | 148.75 | 146.80 | 147.30 | 145.06 | 77,243 |
May 09, 2024 | 146.60 | 147.75 | 146.50 | 147.75 | 145.50 | 47,625 |
May 08, 2024 | 145.70 | 148.05 | 145.30 | 147.40 | 145.16 | 97,137 |
May 07, 2024 | 143.00 | 145.35 | 142.35 | 145.35 | 143.14 | 104,721 |
May 06, 2024 | 141.25 | 143.05 | 140.55 | 142.35 | 140.19 | 59,731 |
May 03, 2024 | 140.80 | 142.65 | 140.55 | 140.75 | 138.61 | 102,464 |
May 02, 2024 | 142.35 | 142.40 | 139.70 | 140.50 | 138.36 | 113,936 |
Apr 30, 2024 | 144.60 | 144.60 | 141.95 | 142.25 | 140.09 | 94,262 |
Apr 29, 2024 | 142.65 | 144.70 | 141.60 | 144.10 | 141.91 | 174,488 |
Apr 26, 2024 | 136.00 | 145.00 | 133.90 | 141.70 | 139.55 | 511,882 |
Apr 25, 2024 | 151.15 | 151.15 | 146.95 | 149.00 | 146.74 | 161,220 |
Apr 24, 2024 | 154.45 | 154.80 | 150.70 | 151.50 | 149.20 | 152,814 |
Apr 23, 2024 | 152.30 | 155.95 | 151.70 | 154.35 | 152.00 | 115,921 |
Apr 22, 2024 | 152.55 | 153.00 | 150.90 | 151.50 | 149.20 | 77,364 |
Apr 19, 2024 | 151.50 | 151.95 | 150.45 | 151.25 | 148.95 | 130,416 |
Apr 18, 2024 | 153.05 | 153.40 | 151.20 | 153.10 | 150.77 | 86,711 |
Apr 17, 2024 | 153.10 | 154.15 | 151.35 | 152.85 | 150.53 | 105,223 |
Apr 16, 2024 | 152.60 | 154.45 | 150.35 | 153.70 | 151.36 | 151,236 |
Apr 15, 2024 | 156.00 | 157.30 | 154.65 | 154.95 | 152.60 | 58,080 |
Apr 12, 2024 | 158.25 | 158.75 | 154.80 | 155.65 | 153.28 | 103,985 |
Apr 11, 2024 | 155.85 | 158.85 | 155.45 | 156.85 | 154.47 | 113,888 |
Apr 10, 2024 | 155.95 | 159.15 | 155.40 | 156.30 | 153.92 | 117,483 |
Apr 09, 2024 | 159.15 | 159.70 | 154.70 | 154.70 | 152.35 | 130,059 |
Apr 08, 2024 | 158.60 | 160.45 | 158.55 | 159.15 | 156.73 | 98,766 |
Apr 05, 2024 | 156.40 | 158.95 | 156.40 | 158.30 | 155.89 | 72,317 |
Apr 04, 2024 | 156.90 | 158.75 | 155.30 | 158.50 | 156.09 | 254,879 |
Apr 03, 2024 | 163.40 | 164.05 | 158.40 | 159.50 | 157.08 | 89,425 |
Apr 02, 2024 | 163.45 | 165.00 | 163.45 | 163.95 | 161.46 | 84,770 |
Mar 28, 2024 | 165.30 | 166.15 | 163.25 | 163.35 | 160.87 | 141,116 |
Mar 27, 2024 | 163.40 | 165.30 | 163.40 | 164.20 | 161.70 | 69,599 |
Mar 26, 2024 | 163.35 | 165.50 | 162.40 | 163.25 | 160.77 | 80,704 |
Mar 25, 2024 | 167.80 | 169.05 | 163.50 | 163.50 | 161.02 | 82,822 |
Mar 22, 2024 | 164.50 | 167.60 | 164.30 | 167.60 | 165.05 | 107,379 |
Mar 21, 2024 | 166.25 | 166.50 | 163.70 | 164.80 | 162.30 | 170,604 |
Mar 20, 2024 | 159.65 | 165.65 | 159.65 | 162.30 | 159.83 | 136,222 |
Mar 19, 2024 | 158.80 | 160.05 | 158.55 | 159.35 | 156.93 | 67,088 |
Mar 18, 2024 | 160.35 | 161.40 | 158.70 | 159.60 | 157.17 | 60,161 |
Mar 15, 2024 | 159.75 | 161.85 | 159.50 | 160.25 | 157.81 | 158,730 |
Mar 14, 2024 | 160.85 | 162.05 | 159.95 | 160.45 | 158.01 | 101,627 |
Mar 13, 2024 | 160.30 | 160.95 | 159.25 | 160.10 | 157.67 | 80,850 |
Mar 12, 2024 | 158.55 | 159.65 | 157.40 | 159.10 | 156.68 | 75,266 |
Mar 11, 2024 | 158.95 | 160.35 | 157.35 | 157.95 | 155.55 | 83,510 |
Mar 08, 2024 | 159.15 | 161.00 | 159.15 | 160.50 | 158.06 | 127,113 |
Mar 07, 2024 | 156.45 | 160.25 | 154.45 | 158.85 | 156.44 | 145,871 |
Mar 06, 2024 | 155.85 | 159.40 | 154.70 | 157.45 | 155.06 | 170,132 |
Mar 05, 2024 | 153.80 | 154.60 | 150.95 | 151.50 | 149.20 | 119,134 |
Mar 04, 2024 | 145.60 | 153.95 | 145.60 | 153.95 | 151.61 | 179,164 |
Mar 01, 2024 | 146.25 | 154.95 | 146.25 | 152.05 | 149.74 | 246,470 |
Feb 29, 2024 | 140.05 | 142.45 | 139.45 | 140.90 | 138.76 | 209,737 |
Feb 28, 2024 | 139.85 | 140.25 | 138.00 | 140.20 | 138.07 | 128,254 |
Feb 27, 2024 | 141.60 | 141.90 | 139.90 | 140.50 | 138.36 | 90,842 |
Feb 26, 2024 | 143.15 | 143.20 | 141.45 | 141.65 | 139.50 | 108,486 |
Feb 23, 2024 | 142.95 | 143.60 | 142.15 | 143.20 | 141.02 | 70,630 |
Feb 22, 2024 | 141.70 | 142.90 | 141.35 | 142.50 | 140.33 | 121,516 |
Feb 21, 2024 | 141.40 | 141.85 | 140.10 | 140.60 | 138.46 | 53,997 |
Feb 20, 2024 | 142.50 | 142.60 | 139.80 | 141.05 | 138.91 | 76,028 |
Feb 19, 2024 | 142.00 | 142.50 | 141.00 | 142.50 | 140.33 | 44,708 |
Feb 16, 2024 | 141.50 | 142.65 | 141.05 | 142.65 | 140.48 | 113,533 |
Feb 15, 2024 | 140.35 | 141.70 | 139.50 | 140.95 | 138.81 | 127,639 |
Feb 14, 2024 | 138.80 | 139.85 | 138.65 | 139.35 | 137.23 | 173,973 |
Feb 13, 2024 | 142.05 | 142.30 | 138.20 | 139.20 | 137.08 | 63,184 |
Feb 12, 2024 | 141.20 | 143.50 | 141.20 | 142.10 | 139.94 | 69,619 |
Feb 09, 2024 | 142.55 | 142.80 | 140.50 | 140.50 | 138.36 | 57,574 |
Feb 08, 2024 | 141.70 | 143.85 | 141.45 | 142.40 | 140.24 | 47,301 |
Feb 07, 2024 | 142.45 | 143.05 | 141.70 | 141.70 | 139.55 | 48,322 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |